Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.390 -0.040 (-1.65%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 4.859 4.859 4.777 4.785 62,236 -0.17(-3.51%)
May 27, 2021 4.661 4.959 4.652 4.959 124,322 +0.26(+5.54%)
May 26, 2021 4.748 4.748 4.624 4.698 31,595 -0.02(-0.35%)
May 25, 2021 4.814 4.814 4.649 4.715 53,214 -0.04(-0.87%)
May 24, 2021 4.855 4.855 4.739 4.756 27,552 -0.08(-1.70%)
May 21, 2021 4.805 4.855 4.801 4.838 47,970 +0.05(+1.03%)
May 20, 2021 4.814 4.814 4.591 4.789 207,186 -0.03(-0.68%)
May 19, 2021 4.830 4.921 4.805 4.822 39,955 -0.03(-0.68%)
May 18, 2021 4.863 4.954 4.781 4.855 86,554 +0.03(+0.68%)
May 17, 2021 4.954 4.954 4.789 4.822 63,623 -0.13(-2.66%)
May 14, 2021 4.888 4.962 4.830 4.954 48,764 +0.12(+2.56%)
May 13, 2021 4.756 4.863 4.756 4.830 36,052 +0.05(+1.03%)
May 12, 2021 4.822 4.863 4.756 4.781 152,453 -0.06(-1.19%)
May 11, 2021 4.904 4.921 4.830 4.838 164,047 -0.08(-1.67%)
May 10, 2021 4.756 4.929 4.715 4.921 79,864 +0.21(+4.37%)
May 07, 2021 4.731 4.739 4.591 4.715 117,573 +0.13(+2.88%)
May 06, 2021 4.492 4.653 4.492 4.583 258,070 +0.08(+1.83%)
May 05, 2021 4.459 4.599 4.410 4.500 452,436 +0.07(+1.49%)
May 04, 2021 4.739 4.814 4.393 4.434 176,292 -0.18(-3.93%)
May 03, 2021 4.912 4.929 4.566 4.616 343,163 -0.26(-5.41%)
Apr 30, 2021 4.995 4.995 4.855 4.880 91,477 -0.12(-2.31%)
Apr 29, 2021 5.061 5.102 4.995 4.995 72,152 -0.05(-0.92%)
Apr 28, 2021 5.124 5.144 5.009 5.041 563,767 -0.11(-2.07%)
Apr 27, 2021 5.181 5.181 5.107 5.148 227,395 +0.00(+0.00%)
Apr 26, 2021 5.099 5.156 5.091 5.148 112,287 +0.02(+0.32%)
Apr 23, 2021 5.124 5.166 5.106 5.132 81,721 -0.02(-0.32%)
Apr 22, 2021 5.124 5.181 5.107 5.148 35,237 +0.00(+0.00%)
Apr 21, 2021 5.107 5.214 5.091 5.148 116,131 +0.00(+0.00%)
Apr 20, 2021 5.107 5.173 5.058 5.148 293,419 +0.04(+0.80%)
Apr 19, 2021 5.255 5.255 5.107 5.107 134,827 -0.15(-2.81%)
Apr 16, 2021 5.189 5.267 5.189 5.255 45,184 +0.06(+1.11%)
Apr 15, 2021 5.214 5.214 5.156 5.197 103,702 +0.05(+0.96%)
Apr 14, 2021 5.206 5.206 5.091 5.148 149,363 +0.03(+0.64%)
Apr 13, 2021 5.074 5.124 5.066 5.115 38,709 +0.04(+0.81%)
Apr 12, 2021 5.173 5.173 5.066 5.074 44,867 -0.10(-1.90%)
Apr 09, 2021 5.255 5.255 5.124 5.173 79,772 -0.03(-0.63%)
Apr 08, 2021 5.132 5.214 5.132 5.206 168,247 +0.07(+1.44%)
Apr 07, 2021 5.173 5.181 5.132 5.132 49,627 -0.05(-0.95%)
Apr 06, 2021 5.107 5.222 5.107 5.181 55,756 +0.02(+0.48%)
Apr 05, 2021 5.058 5.165 5.058 5.156 96,322 +0.10(+1.95%)
Apr 01, 2021 5.083 5.116 5.033 5.058 33,370 -0.03(-0.57%)
Mar 31, 2021 5.038 5.103 5.038 5.087 29,826 +0.01(+0.16%)
Mar 30, 2021 5.013 5.079 4.972 5.079 95,212 +0.07(+1.30%)
Mar 29, 2021 5.152 5.152 5.005 5.013 31,028 -0.11(-2.23%)
Mar 26, 2021 5.103 5.136 5.087 5.128 176,077 +0.07(+1.29%)
Mar 25, 2021 5.111 5.120 5.062 5.062 122,714 -0.11(-2.06%)
Mar 24, 2021 5.234 5.267 5.152 5.169 66,288 -0.02(-0.47%)
Mar 23, 2021 5.095 5.250 5.038 5.193 386,748 +0.11(+2.25%)
Mar 22, 2021 5.185 5.185 4.948 5.079 229,626 -0.07(-1.43%)
Mar 19, 2021 5.169 5.214 5.087 5.152 248,465 -0.02(-0.47%)
Mar 18, 2021 5.218 5.269 5.177 5.177 134,912 -0.05(-0.94%)
Mar 17, 2021 5.332 5.332 5.226 5.226 320,991 -0.09(-1.69%)
Mar 16, 2021 5.340 5.398 5.275 5.316 167,167 -0.02(-0.46%)
Mar 15, 2021 5.316 5.357 5.234 5.340 46,869 +0.07(+1.24%)
Mar 12, 2021 5.406 5.413 5.267 5.275 53,679 -0.10(-1.83%)
Mar 11, 2021 5.373 5.406 5.324 5.373 223,255 +0.04(+0.77%)
Mar 10, 2021 5.308 5.332 5.234 5.332 251,473 +0.11(+2.19%)
Mar 09, 2021 5.111 5.226 5.111 5.218 100,549 +0.10(+1.92%)
Mar 08, 2021 5.169 5.193 5.079 5.120 116,447 -0.02(-0.32%)
Mar 05, 2021 5.201 5.234 5.128 5.136 104,057 -0.02(-0.32%)
Mar 04, 2021 5.185 5.234 5.111 5.152 116,932 -0.02(-0.32%)
Mar 03, 2021 5.234 5.234 5.144 5.169 73,837 -0.02(-0.47%)
Mar 02, 2021 5.267 5.283 5.193 5.193 41,757 -0.10(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.